Spot 404.04
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 37.15 | 42.50 | 39.83 | +0.98 | 37.3% | 365 | 37.3% | -0.02 | 0.32 | 0.02 | 0.62 | — |
| — | 35.10 | 40.05 | 37.58 | +0.98 | 36.3% | 367.5 | 36.3% | -0.02 | 0.28 | 0.10 | 0.46 | — |
| — | 32.50 | 37.60 | 35.05 | +0.97 | 35.4% | 370 | 35.4% | -0.03 | 0.42 | 0.35 | 0.50 | — |
| — | 30.00 | 35.15 | 32.58 | +0.97 | 34.4% | 372.5 | 34.4% | -0.03 | 0.46 | 0.04 | 0.88 | — |
| — | 27.50 | 32.75 | 30.12 | +0.96 | 33.5% | 375 | 33.5% | -0.04 | 0.55 | 0.49 | 0.60 | — |
| — | 25.30 | 30.40 | 27.85 | +0.96 | 32.6% | 377.5 | 32.6% | -0.04 | 0.69 | 0.30 | 1.09 | — |
| — | 23.00 | 26.45 | 24.73 | +0.95 | 31.8% | 380 | 31.8% | -0.05 | 0.77 | 0.66 | 0.87 | — |
| — | 20.95 | 24.45 | 22.70 | +0.94 | 31.0% | 382.5 | 31.0% | -0.06 | 0.91 | 0.72 | 1.10 | — |
| — | 19.20 | 21.80 | 20.50 | +0.93 | 30.3% | 385 | 30.3% | -0.07 | 1.44 | 1.10 | 1.77 | — |
| — | 16.40 | 21.20 | 18.80 | +0.91 | 29.8% | 387.5 | 29.8% | -0.09 | 1.52 | 1.44 | 1.60 | — |
| — | 14.65 | 17.35 | 16.00 | +0.89 | 29.3% | 390 | 29.3% | -0.11 | 2.02 | 1.85 | 2.20 | — |
| — | 12.50 | 15.10 | 13.80 | +0.87 | 28.9% | 392.5 | 28.9% | -0.13 | 2.75 | 2.31 | 3.20 | — |
| — | 11.95 | 13.15 | 12.55 | +0.84 | 28.6% | 395 | 28.6% | -0.16 | 3.14 | 2.93 | 3.35 | — |
| — | 9.90 | 11.15 | 10.53 | +0.81 | 28.3% | 397.5 | 28.3% | -0.19 | 3.83 | 3.45 | 4.20 | — |
| — | 8.65 | 9.50 | 9.07 | +0.77 | 28.1% | 400 | 28.1% | -0.23 | 4.67 | 4.40 | 4.95 | — |
| — | 6.90 | 8.00 | 7.45 | +0.73 | 27.9% | 402.5 | 27.9% | -0.27 | 5.30 | 4.45 | 6.15 | — |
| — | 6.00 | 6.70 | 6.35 | +0.69 | 27.8% | 405 | 27.8% | -0.31 | 6.97 | 6.50 | 7.45 | — |
| — | 4.85 | 5.55 | 5.20 | +0.63 | 27.7% | 407.5 | 27.7% | -0.37 | 8.50 | 7.90 | 9.10 | — |
| — | 3.90 | 4.55 | 4.22 | +0.59 | 27.7% | 410 | 27.7% | -0.42 | 10.07 | 9.45 | 10.70 | — |
| — | 3.20 | 3.75 | 3.48 | +0.52 | 27.7% | 412.5 | 27.7% | -0.48 | 11.80 | 11.25 | 12.35 | — |
| — | 2.53 | 2.84 | 2.69 | +0.47 | 27.8% | 415 | 27.8% | -0.53 | 13.50 | 12.65 | 14.35 | — |
| — | 1.96 | 2.24 | 2.10 | +0.42 | 27.9% | 417.5 | 27.9% | -0.59 | 15.53 | 14.35 | 16.70 | — |
| — | 1.45 | 1.78 | 1.61 | +0.36 | 28.0% | 420 | 28.0% | -0.64 | 17.02 | 15.95 | 18.10 | — |
| — | 0.77 | 1.40 | 1.08 | +0.32 | 28.2% | 422.5 | 28.2% | -0.68 | 19.02 | 16.60 | 21.45 | — |
| — | 0.90 | 1.04 | 0.97 | +0.28 | 28.4% | 425 | 28.4% | -0.73 | 21.85 | 20.75 | 22.95 | — |
| — | 0.65 | 0.90 | 0.78 | +0.23 | 28.7% | 427.5 | 28.7% | -0.77 | 23.50 | 21.15 | 25.85 | — |
| — | 0.49 | 0.72 | 0.60 | +0.20 | 29.0% | 430 | 29.0% | -0.81 | 26.57 | 24.90 | 28.25 | — |
| — | 0.17 | 0.54 | 0.35 | +0.16 | 29.4% | 432.5 | 29.4% | -0.84 | 28.43 | 25.55 | 31.30 | — |
| — | 0.31 | 0.47 | 0.39 | +0.14 | 29.8% | 435 | 29.8% | -0.87 | 31.70 | 29.80 | 33.60 | — |
| — | 0.19 | 0.58 | 0.39 | +0.11 | 30.2% | 437.5 | 30.2% | -0.90 | 33.35 | 30.55 | 36.15 | — |
| — | 0.20 | 0.49 | 0.34 | +0.09 | 30.7% | 440 | 30.7% | -0.92 | 35.83 | 33.25 | 38.40 | — |
| — | 0.06 | 0.94 | 0.50 | +0.08 | 31.2% | 442.5 | 31.2% | -0.93 | 38.55 | 35.75 | 41.35 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.